Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.000	1.030	0.9600	1.000	3,410	+0.04(+4.17%)
Apr 27, 2016	0.9600	0.9600	0.9600	0.9600	200	-0.04(-4.00%)
Apr 26, 2016	1.000	1.000	0.9700	1.000	1,612	+0.00(+0.00%)
Apr 25, 2016	1.030	1.030	0.9500	1.000	11,241	-0.03(-2.91%)
Apr 22, 2016	1.044	1.045	1.030	1.030	1,283	-0.03(-3.29%)
Apr 21, 2016	1.065	1.065	1.065	1.065	200	+0.06(+6.50%)
Apr 20, 2016	1.000	1.000	1.000	1.000	220	-0.07(-6.54%)
Apr 19, 2016	1.070	1.100	1.070	1.070	4,332	+0.00(+0.00%)
Apr 18, 2016	1.070	1.070	1.070	1.070	557	+0.00(+0.00%)
Apr 15, 2016	1.080	1.100	1.070	1.070	646	+0.00(+0.00%)
Apr 14, 2016	1.070	1.100	1.070	1.070	715	+0.02(+1.90%)
Apr 13, 2016	1.006	1.050	1.000	1.050	22,639	+0.04(+3.97%)
Apr 12, 2016	1.000	1.010	1.000	1.010	1,632	+0.01(+0.99%)
Apr 11, 2016	0.9600	1.010	0.9290	1.000	6,200	+0.03(+3.10%)
Apr 08, 2016	0.9732	0.9732	0.9697	0.9699	2,500	-0.00(-0.01%)
Apr 07, 2016	0.9700	0.9855	0.9202	0.9700	5,554	-0.00(-0.01%)
Apr 06, 2016	0.9575	0.9850	0.9013	0.9701	6,938	+0.00(+0.01%)
Apr 04, 2016	0.9500	0.9700	0.9700	0.9700	1	+0.00(+0.00%)
Apr 01, 2016	0.9700	0.9700	0.9700	0.9700	233	+0.00(+0.00%)
Mar 31, 2016	1.000	1.010	0.9700	0.9700	5,079	-0.02(-2.01%)
Mar 30, 2016	1.000	1.000	0.9710	0.9899	3,904	+0.03(+3.11%)
Mar 29, 2016	1.000	1.000	0.9600	0.9600	1,583	-0.04(-4.00%)
Mar 28, 2016	0.9745	1.000	0.9745	1.000	1,305	+0.03(+2.59%)
Mar 24, 2016	0.9500	0.9748	0.9748	0.9748	4,400	-0.03(-2.52%)
Mar 23, 2016	1.000	1.000	1.000	1.000	2,430	+0.00(+0.00%)
Mar 22, 2016	1.000	1.000	0.9850	1.000	1,289	+0.06(+6.38%)
Mar 21, 2016	0.9400	0.9450	0.9400	0.9400	2,007	-0.07(-6.93%)
Mar 18, 2016	1.040	1.040	1.010	1.010	2,747	-0.03(-2.88%)
Mar 17, 2016	1.040	1.040	1.040	1.040	2,005	+0.03(+2.56%)
Mar 16, 2016	1.070	1.070	1.010	1.014	5,436	-0.03(-2.50%)
Mar 15, 2016	1.040	1.040	1.010	1.040	1,201	+0.00(+0.00%)
Mar 14, 2016	1.040	1.040	1.040	1.040	9,082	+0.00(+0.00%)
Mar 11, 2016	1.040	1.040	1.040	1.040	539	-0.01(-0.95%)
Mar 10, 2016	1.050	1.050	1.050	1.050	200	+0.04(+3.96%)
Mar 08, 2016	1.040	1.010	1.010	1.010	16	-0.01(-0.98%)
Mar 07, 2016	1.046	1.140	1.020	1.020	7,125	+0.01(+0.99%)
Mar 04, 2016	1.020	1.110	1.010	1.010	7,395	-0.14(-12.17%)
Mar 03, 2016	1.140	1.150	1.140	1.150	407	+0.12(+11.65%)
Mar 02, 2016	1.100	1.100	1.050	1.030	1,869	-0.05(-4.63%)
Feb 29, 2016	1.120	1.080	1.080	1.080	9,200	+0.13(+13.68%)
Feb 26, 2016	0.9500	0.9500	0.9500	0.9500	384	+0.00(+0.00%)
Feb 25, 2016	0.9400	0.9950	0.9400	0.9500	9,843	+0.01(+1.06%)
Feb 24, 2016	0.9233	0.9400	0.9233	0.9400	1,600	+0.01(+1.08%)
Feb 23, 2016	0.9300	0.9300	0.9300	0.9300	200	-0.07(-7.00%)
Feb 22, 2016	1.000	1.000	1.000	1.000	1,422	+0.01(+1.01%)
Feb 19, 2016	0.9900	1.000	0.9900	0.9900	740	+0.01(+1.02%)
Feb 18, 2016	0.9900	0.9900	0.9800	0.9800	2,017	-0.04(-3.92%)
Feb 17, 2016	1.020	1.038	1.020	1.020	2,290	+0.00(+0.00%)
Feb 12, 2016	1.020	1.020	1.020	1.020	80	+0.03(+3.03%)
Feb 11, 2016	1.010	1.010	0.9800	0.9900	11,664	-0.13(-11.53%)
Feb 09, 2016	1.120	1.119	1.119	1.119	5	-0.02(-1.76%)
Feb 05, 2016	1.030	1.139	1.139	1.139	4	+0.10(+9.93%)
Feb 02, 2016	1.040	1.036	1.036	1.036	300	-0.07(-6.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Spar Group Inc (NQ: SGRP )

Historical Prices